日本リート投資法人(3296)の株価時系列情報
日本リート投資法人(3296)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 473,000 | 479,500 | 471,000 | 478,000 | 1,420 |
| 2019/12/27 | 471,000 | 474,000 | 466,500 | 473,000 | 1,952 |
| 2019/12/26 | 478,000 | 481,000 | 473,000 | 480,000 | 1,755 |
| 2019/12/25 | 467,000 | 479,000 | 467,000 | 477,500 | 1,404 |
| 2019/12/24 | 468,500 | 470,000 | 465,500 | 467,500 | 727 |
| 2019/12/23 | 467,000 | 470,000 | 467,000 | 469,000 | 839 |
| 2019/12/20 | 470,500 | 470,500 | 465,000 | 467,000 | 2,115 |
| 2019/12/19 | 465,000 | 470,500 | 463,000 | 470,500 | 1,840 |
| 2019/12/18 | 462,000 | 465,500 | 459,500 | 463,500 | 1,556 |
| 2019/12/17 | 460,000 | 463,500 | 458,500 | 462,000 | 1,787 |
| 2019/12/16 | 465,000 | 468,000 | 458,500 | 460,000 | 2,144 |
| 2019/12/13 | 468,000 | 468,500 | 461,500 | 463,500 | 3,266 |
| 2019/12/12 | 471,000 | 472,000 | 468,500 | 469,500 | 1,350 |
| 2019/12/11 | 476,000 | 478,000 | 471,000 | 471,500 | 1,133 |
| 2019/12/10 | 478,500 | 481,000 | 474,000 | 476,000 | 2,202 |
| 2019/12/09 | 473,500 | 479,500 | 470,500 | 478,500 | 1,682 |
| 2019/12/06 | 471,000 | 477,500 | 469,000 | 475,500 | 1,195 |
| 2019/12/05 | 473,000 | 474,000 | 466,500 | 470,500 | 2,179 |
| 2019/12/04 | 472,500 | 478,500 | 472,000 | 473,000 | 1,667 |
| 2019/12/03 | 480,500 | 481,000 | 471,000 | 472,500 | 1,909 |
| 2019/12/02 | 483,000 | 485,000 | 479,000 | 480,500 | 1,292 |
| 2019/11/29 | 487,500 | 488,000 | 481,500 | 484,500 | 1,485 |
| 2019/11/28 | 493,500 | 494,000 | 485,500 | 488,500 | 1,918 |
| 2019/11/27 | 497,500 | 497,500 | 492,000 | 494,000 | 1,044 |
| 2019/11/26 | 496,000 | 496,000 | 491,500 | 495,000 | 1,544 |
| 2019/11/25 | 495,500 | 496,500 | 489,500 | 494,000 | 1,074 |
| 2019/11/22 | 497,500 | 497,500 | 493,000 | 496,000 | 1,070 |
| 2019/11/21 | 499,500 | 500,000 | 491,500 | 500,000 | 1,564 |
| 2019/11/20 | 490,000 | 500,000 | 490,000 | 499,500 | 2,249 |
| 2019/11/19 | 483,500 | 489,500 | 481,000 | 489,000 | 1,224 |
| 2019/11/18 | 487,000 | 489,500 | 478,000 | 481,000 | 1,593 |
| 2019/11/15 | 474,000 | 487,500 | 472,000 | 486,000 | 3,216 |
| 2019/11/14 | 462,500 | 471,000 | 462,500 | 470,000 | 2,107 |
| 2019/11/13 | 470,500 | 472,000 | 461,500 | 465,500 | 2,663 |
| 2019/11/12 | 473,000 | 477,500 | 470,000 | 470,500 | 2,746 |
| 2019/11/11 | 463,500 | 477,500 | 462,000 | 471,500 | 3,264 |
| 2019/11/08 | 471,000 | 471,000 | 460,000 | 464,000 | 2,418 |
| 2019/11/07 | 473,000 | 478,000 | 469,500 | 474,000 | 1,399 |
| 2019/11/06 | 475,500 | 475,500 | 469,500 | 469,500 | 1,663 |
| 2019/11/05 | 471,000 | 475,000 | 470,000 | 474,500 | 1,403 |
| 2019/11/01 | 470,000 | 472,500 | 470,000 | 472,000 | 630 |
| 2019/10/31 | 468,000 | 472,000 | 467,000 | 469,000 | 824 |
| 2019/10/30 | 466,500 | 470,000 | 464,500 | 465,000 | 1,322 |
| 2019/10/29 | 461,500 | 467,000 | 460,500 | 466,000 | 1,171 |
| 2019/10/28 | 463,000 | 465,000 | 460,000 | 461,500 | 822 |
| 2019/10/25 | 462,500 | 466,000 | 461,000 | 463,000 | 1,077 |
| 2019/10/24 | 468,500 | 469,000 | 461,000 | 461,000 | 928 |
| 2019/10/23 | 472,000 | 474,000 | 469,000 | 469,000 | 787 |
| 2019/10/21 | 467,000 | 471,000 | 464,500 | 470,000 | 683 |
| 2019/10/18 | 474,000 | 478,000 | 464,500 | 466,000 | 1,976 |
| 2019/10/17 | 470,000 | 474,000 | 469,000 | 469,500 | 814 |
| 2019/10/16 | 468,500 | 470,500 | 467,500 | 470,000 | 1,077 |
| 2019/10/15 | 470,000 | 472,500 | 466,000 | 466,000 | 1,085 |
| 2019/10/11 | 475,500 | 476,000 | 469,000 | 469,000 | 1,269 |
| 2019/10/10 | 477,500 | 478,500 | 471,500 | 475,000 | 1,568 |
| 2019/10/09 | 472,500 | 482,500 | 472,500 | 478,500 | 1,389 |
| 2019/10/08 | 470,000 | 473,500 | 468,000 | 472,500 | 1,551 |
| 2019/10/07 | 464,000 | 470,000 | 462,000 | 469,000 | 1,000 |
| 2019/10/04 | 452,500 | 466,000 | 451,500 | 465,500 | 1,929 |
| 2019/10/03 | 448,500 | 452,500 | 446,500 | 452,500 | 1,688 |
| 2019/10/02 | 445,500 | 447,000 | 443,500 | 446,500 | 1,194 |
| 2019/10/01 | 451,000 | 451,000 | 446,000 | 446,000 | 1,468 |
| 2019/09/30 | 449,000 | 451,500 | 447,000 | 451,500 | 1,127 |
| 2019/09/27 | 447,000 | 451,000 | 446,500 | 448,000 | 932 |
| 2019/09/26 | 440,500 | 447,000 | 440,500 | 447,000 | 1,228 |
| 2019/09/25 | 439,000 | 442,500 | 438,000 | 440,500 | 948 |
| 2019/09/24 | 437,000 | 440,000 | 436,500 | 436,500 | 911 |
| 2019/09/20 | 441,000 | 444,000 | 437,500 | 438,000 | 1,489 |
| 2019/09/19 | 437,000 | 442,500 | 433,500 | 441,000 | 1,587 |
| 2019/09/18 | 439,500 | 439,500 | 434,000 | 437,000 | 1,199 |
| 2019/09/17 | 440,500 | 441,500 | 438,000 | 440,500 | 1,258 |
| 2019/09/13 | 435,500 | 440,500 | 432,500 | 440,500 | 1,651 |
| 2019/09/12 | 437,500 | 437,500 | 432,000 | 432,500 | 1,219 |
| 2019/09/11 | 441,500 | 442,000 | 432,500 | 434,000 | 1,678 |
| 2019/09/10 | 445,000 | 449,000 | 440,000 | 440,500 | 1,468 |
| 2019/09/09 | 441,000 | 445,000 | 440,500 | 445,000 | 809 |
| 2019/09/06 | 437,500 | 441,500 | 436,500 | 441,000 | 1,386 |
| 2019/09/05 | 440,000 | 442,500 | 436,500 | 437,500 | 1,572 |
| 2019/09/04 | 436,000 | 441,500 | 434,000 | 440,000 | 1,411 |
| 2019/09/03 | 440,500 | 441,000 | 433,500 | 433,500 | 1,324 |
| 2019/09/02 | 439,000 | 442,000 | 437,500 | 439,500 | 1,335 |
| 2019/08/30 | 443,000 | 444,500 | 441,500 | 441,500 | 1,183 |
| 2019/08/29 | 441,500 | 445,000 | 441,500 | 442,500 | 835 |
| 2019/08/28 | 443,000 | 444,000 | 440,000 | 441,500 | 1,378 |
| 2019/08/27 | 445,500 | 446,500 | 442,500 | 443,000 | 1,093 |
| 2019/08/26 | 445,000 | 448,500 | 444,500 | 445,500 | 953 |
| 2019/08/23 | 447,000 | 449,500 | 444,000 | 446,500 | 1,680 |
| 2019/08/22 | 437,000 | 448,500 | 437,000 | 446,500 | 2,104 |
| 2019/08/21 | 431,000 | 441,500 | 430,000 | 437,000 | 2,257 |
| 2019/08/20 | 421,500 | 432,000 | 421,500 | 429,500 | 2,865 |
| 2019/08/19 | 424,000 | 425,000 | 416,500 | 419,500 | 2,361 |
| 2019/08/16 | 422,500 | 427,500 | 421,500 | 424,000 | 2,195 |
| 2019/08/15 | 421,500 | 423,000 | 419,000 | 422,500 | 1,387 |
| 2019/08/14 | 422,000 | 422,500 | 419,500 | 422,000 | 1,097 |
| 2019/08/13 | 423,000 | 425,000 | 421,000 | 422,000 | 1,309 |
| 2019/08/09 | 423,500 | 425,500 | 420,500 | 422,500 | 1,674 |
| 2019/08/08 | 425,500 | 426,500 | 423,000 | 423,500 | 2,107 |
| 2019/08/07 | 430,500 | 435,500 | 424,500 | 425,000 | 2,687 |
| 2019/08/06 | 429,000 | 430,000 | 424,000 | 430,000 | 2,665 |
| 2019/08/05 | 437,500 | 437,500 | 429,000 | 431,000 | 1,874 |
| 2019/08/02 | 437,000 | 437,500 | 432,500 | 436,000 | 1,187 |
| 2019/08/01 | 435,000 | 437,000 | 434,000 | 437,000 | 1,057 |
| 2019/07/31 | 432,500 | 437,000 | 431,500 | 437,000 | 1,329 |
| 2019/07/30 | 430,000 | 432,500 | 427,000 | 431,500 | 1,485 |
| 2019/07/29 | 433,000 | 433,000 | 429,000 | 430,000 | 1,536 |
| 2019/07/26 | 433,000 | 436,000 | 430,500 | 433,000 | 1,382 |
| 2019/07/25 | 433,500 | 434,000 | 430,500 | 431,500 | 798 |
| 2019/07/24 | 432,500 | 435,000 | 430,500 | 433,500 | 1,168 |
| 2019/07/23 | 435,500 | 436,500 | 432,000 | 433,500 | 1,413 |
| 2019/07/22 | 439,500 | 439,500 | 433,500 | 434,500 | 1,030 |
| 2019/07/19 | 442,000 | 443,000 | 438,500 | 439,500 | 915 |
| 2019/07/18 | 445,500 | 446,500 | 439,500 | 441,000 | 1,271 |
| 2019/07/17 | 448,000 | 448,000 | 442,000 | 445,500 | 1,663 |
| 2019/07/16 | 446,000 | 449,500 | 444,000 | 446,500 | 2,415 |
| 2019/07/12 | 441,000 | 446,500 | 441,000 | 444,500 | 1,458 |
| 2019/07/11 | 442,500 | 444,500 | 440,500 | 443,500 | 1,288 |
| 2019/07/10 | 439,000 | 445,500 | 435,500 | 444,500 | 2,132 |
| 2019/07/09 | 426,000 | 439,500 | 426,000 | 439,000 | 2,162 |
| 2019/07/08 | 434,000 | 435,500 | 427,000 | 429,000 | 1,135 |
| 2019/07/05 | 433,000 | 435,000 | 430,500 | 434,000 | 1,404 |
| 2019/07/04 | 429,000 | 434,000 | 426,500 | 433,000 | 2,049 |
| 2019/07/03 | 427,000 | 430,500 | 426,000 | 428,000 | 1,451 |
| 2019/07/02 | 424,000 | 428,500 | 423,000 | 427,000 | 1,193 |
| 2019/07/01 | 419,000 | 425,500 | 419,000 | 423,000 | 1,313 |
| 2019/06/28 | 419,500 | 422,000 | 419,000 | 419,000 | 1,568 |
| 2019/06/27 | 418,000 | 421,000 | 416,500 | 419,500 | 2,063 |
| 2019/06/26 | 418,000 | 420,000 | 414,500 | 419,000 | 2,071 |
| 2019/06/25 | 429,000 | 430,000 | 424,500 | 429,500 | 2,289 |
| 2019/06/24 | 432,500 | 432,500 | 426,500 | 426,500 | 1,286 |
| 2019/06/21 | 437,500 | 437,500 | 432,500 | 432,500 | 2,734 |
| 2019/06/20 | 434,500 | 438,000 | 431,500 | 437,500 | 2,328 |
| 2019/06/19 | 431,500 | 434,000 | 429,000 | 433,000 | 1,506 |
| 2019/06/18 | 430,500 | 434,500 | 430,500 | 431,500 | 1,540 |
| 2019/06/17 | 427,500 | 431,000 | 424,000 | 430,000 | 1,927 |
| 2019/06/14 | 419,000 | 427,500 | 419,000 | 427,500 | 2,109 |
| 2019/06/13 | 421,000 | 423,500 | 419,500 | 422,000 | 1,815 |
| 2019/06/12 | 421,000 | 421,500 | 419,000 | 421,000 | 1,552 |
| 2019/06/11 | 422,000 | 423,500 | 420,500 | 421,500 | 1,202 |
| 2019/06/10 | 422,500 | 425,000 | 419,500 | 421,000 | 1,693 |
| 2019/06/07 | 420,000 | 423,000 | 418,500 | 422,500 | 1,322 |
| 2019/06/06 | 418,000 | 420,500 | 417,000 | 420,000 | 1,055 |
| 2019/06/05 | 416,500 | 419,500 | 414,000 | 416,500 | 1,370 |
| 2019/06/04 | 416,500 | 418,500 | 409,500 | 416,500 | 3,036 |
| 2019/06/03 | 422,000 | 423,000 | 415,500 | 419,500 | 4,025 |
| 2019/05/31 | 428,500 | 431,000 | 424,500 | 424,500 | 1,873 |
| 2019/05/30 | 438,000 | 438,000 | 429,500 | 431,500 | 2,117 |
| 2019/05/29 | 432,500 | 437,500 | 432,000 | 436,500 | 1,601 |
| 2019/05/28 | 436,500 | 436,500 | 432,000 | 432,000 | 1,876 |
| 2019/05/27 | 433,500 | 437,500 | 432,000 | 436,500 | 770 |
| 2019/05/24 | 435,000 | 435,500 | 432,500 | 433,000 | 984 |
| 2019/05/23 | 429,000 | 434,000 | 428,000 | 434,000 | 1,010 |
| 2019/05/22 | 430,500 | 431,000 | 427,500 | 429,000 | 928 |
| 2019/05/21 | 430,500 | 432,000 | 427,000 | 430,500 | 1,487 |
| 2019/05/20 | 423,000 | 431,000 | 423,000 | 431,000 | 2,120 |
| 2019/05/17 | 424,000 | 426,000 | 421,500 | 422,500 | 1,335 |
| 2019/05/16 | 425,000 | 426,500 | 421,000 | 424,000 | 1,591 |
| 2019/05/15 | 419,500 | 422,500 | 418,000 | 422,500 | 1,354 |
| 2019/05/14 | 415,500 | 418,000 | 413,000 | 417,000 | 1,441 |
| 2019/05/13 | 418,000 | 421,500 | 415,500 | 417,000 | 1,249 |
| 2019/05/10 | 415,000 | 418,000 | 414,000 | 417,000 | 1,467 |
| 2019/05/09 | 415,000 | 417,500 | 413,500 | 415,000 | 1,693 |
| 2019/05/08 | 416,500 | 417,500 | 412,500 | 415,000 | 1,698 |
| 2019/05/07 | 416,000 | 418,500 | 414,000 | 416,500 | 1,808 |
| 2019/04/26 | 422,500 | 424,500 | 415,000 | 415,500 | 1,691 |
| 2019/04/25 | 419,500 | 422,000 | 419,000 | 422,000 | 1,245 |
| 2019/04/24 | 419,500 | 421,500 | 418,000 | 421,500 | 1,176 |
| 2019/04/23 | 418,000 | 420,000 | 416,500 | 420,000 | 1,112 |
| 2019/04/22 | 415,000 | 418,000 | 415,000 | 416,500 | 786 |
| 2019/04/19 | 418,000 | 418,500 | 415,000 | 416,000 | 996 |
| 2019/04/18 | 414,000 | 417,000 | 414,000 | 416,000 | 1,444 |
| 2019/04/17 | 418,000 | 418,000 | 413,500 | 415,000 | 1,074 |
| 2019/04/16 | 415,000 | 418,000 | 414,500 | 418,000 | 1,000 |
| 2019/04/15 | 416,500 | 420,000 | 414,000 | 415,000 | 1,436 |
| 2019/04/12 | 418,000 | 418,000 | 413,500 | 416,500 | 1,233 |
| 2019/04/11 | 415,000 | 418,000 | 413,500 | 416,500 | 1,124 |
| 2019/04/10 | 416,500 | 419,500 | 414,500 | 417,000 | 1,225 |
| 2019/04/09 | 416,000 | 418,000 | 413,000 | 415,000 | 1,226 |
| 2019/04/08 | 416,000 | 420,000 | 415,500 | 418,000 | 1,241 |
| 2019/04/05 | 414,500 | 416,500 | 413,500 | 416,000 | 841 |
| 2019/04/04 | 419,000 | 419,000 | 413,000 | 414,000 | 1,297 |
| 2019/04/03 | 420,500 | 421,000 | 415,500 | 419,000 | 1,831 |
| 2019/04/02 | 425,000 | 427,000 | 416,500 | 420,500 | 1,988 |
| 2019/04/01 | 427,000 | 427,500 | 419,000 | 425,000 | 1,543 |
| 2019/03/29 | 428,500 | 431,500 | 421,500 | 427,000 | 1,725 |
| 2019/03/28 | 429,500 | 432,500 | 425,500 | 428,500 | 1,408 |
| 2019/03/27 | 424,000 | 434,500 | 423,500 | 432,000 | 1,734 |
| 2019/03/26 | 423,500 | 425,000 | 418,500 | 424,500 | 1,034 |
| 2019/03/25 | 424,000 | 425,000 | 418,500 | 421,000 | 1,132 |
| 2019/03/22 | 426,500 | 426,500 | 422,500 | 424,000 | 1,483 |
| 2019/03/20 | 423,000 | 427,000 | 420,500 | 426,500 | 1,290 |
| 2019/03/19 | 424,000 | 425,500 | 420,500 | 423,000 | 1,085 |
| 2019/03/18 | 422,000 | 423,500 | 420,500 | 423,500 | 1,449 |
| 2019/03/15 | 418,500 | 422,000 | 416,000 | 420,500 | 1,411 |
| 2019/03/14 | 413,000 | 419,000 | 410,000 | 418,500 | 1,302 |
| 2019/03/13 | 411,500 | 412,500 | 409,500 | 412,500 | 688 |
| 2019/03/12 | 410,500 | 412,500 | 409,500 | 411,500 | 877 |
| 2019/03/11 | 404,500 | 410,500 | 403,500 | 410,500 | 855 |
| 2019/03/08 | 412,000 | 412,000 | 403,500 | 404,500 | 2,440 |
| 2019/03/07 | 410,000 | 412,500 | 407,500 | 409,000 | 1,091 |
| 2019/03/06 | 411,500 | 412,000 | 408,000 | 410,000 | 881 |
| 2019/03/05 | 414,500 | 414,500 | 409,500 | 411,500 | 1,596 |
| 2019/03/04 | 411,000 | 414,500 | 411,000 | 414,500 | 1,287 |
| 2019/03/01 | 412,500 | 413,000 | 410,000 | 410,000 | 1,775 |
| 2019/02/28 | 410,000 | 413,500 | 407,500 | 412,500 | 2,243 |
| 2019/02/27 | 404,000 | 411,500 | 403,000 | 411,500 | 2,816 |
| 2019/02/26 | 399,000 | 404,000 | 398,500 | 404,000 | 1,852 |
| 2019/02/25 | 395,500 | 399,000 | 395,000 | 399,000 | 1,533 |
| 2019/02/22 | 393,500 | 396,000 | 392,500 | 395,000 | 1,141 |
| 2019/02/21 | 390,500 | 394,000 | 389,500 | 393,500 | 1,321 |
| 2019/02/20 | 391,000 | 394,000 | 390,000 | 391,500 | 1,087 |
| 2019/02/19 | 386,000 | 391,000 | 384,000 | 390,500 | 1,444 |
| 2019/02/18 | 387,000 | 387,500 | 380,500 | 382,500 | 1,688 |
| 2019/02/15 | 389,500 | 390,000 | 384,000 | 389,000 | 1,373 |
| 2019/02/14 | 394,000 | 394,500 | 388,500 | 391,000 | 1,363 |
| 2019/02/13 | 395,000 | 395,000 | 391,000 | 393,000 | 1,635 |
| 2019/02/12 | 391,500 | 395,000 | 390,000 | 395,000 | 1,946 |
| 2019/02/08 | 395,500 | 395,500 | 392,500 | 394,500 | 1,750 |
| 2019/02/07 | 394,500 | 395,500 | 393,500 | 394,000 | 1,417 |
| 2019/02/06 | 395,000 | 396,000 | 393,500 | 394,500 | 1,370 |
| 2019/02/05 | 393,500 | 396,500 | 393,500 | 395,000 | 1,360 |
| 2019/02/04 | 391,000 | 394,500 | 389,500 | 393,000 | 1,458 |
| 2019/02/01 | 387,000 | 393,000 | 386,000 | 389,000 | 1,990 |
| 2019/01/31 | 385,000 | 388,000 | 384,500 | 385,500 | 1,451 |
| 2019/01/30 | 386,000 | 387,000 | 381,000 | 385,000 | 2,580 |
| 2019/01/29 | 381,000 | 388,000 | 379,500 | 386,000 | 2,715 |
| 2019/01/28 | 378,000 | 382,000 | 375,500 | 380,000 | 1,788 |
| 2019/01/25 | 371,000 | 377,500 | 371,000 | 375,500 | 1,753 |
| 2019/01/24 | 369,000 | 372,500 | 369,000 | 370,500 | 990 |
| 2019/01/23 | 370,500 | 371,000 | 369,000 | 369,500 | 1,146 |
| 2019/01/22 | 368,500 | 370,000 | 368,000 | 370,000 | 1,013 |
| 2019/01/21 | 370,000 | 372,000 | 366,500 | 368,500 | 1,462 |
| 2019/01/18 | 371,500 | 372,500 | 368,500 | 370,500 | 758 |
| 2019/01/17 | 372,000 | 373,000 | 369,000 | 370,500 | 1,261 |
| 2019/01/16 | 370,000 | 374,000 | 370,000 | 372,500 | 974 |
| 2019/01/15 | 371,500 | 374,500 | 369,500 | 369,500 | 1,064 |
| 2019/01/11 | 369,000 | 371,500 | 368,500 | 371,500 | 1,245 |
| 2019/01/10 | 368,000 | 371,500 | 367,500 | 369,000 | 1,083 |
| 2019/01/09 | 365,500 | 368,000 | 364,500 | 368,000 | 989 |
| 2019/01/08 | 364,000 | 369,000 | 362,500 | 368,000 | 1,232 |
| 2019/01/07 | 358,500 | 366,000 | 358,500 | 362,000 | 1,427 |
| 2019/01/04 | 361,500 | 364,000 | 354,000 | 357,000 | 1,440 |